| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2014 | MYR | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 647,100 |
| 21 Apr 2014 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 198,500 |
| 18 Apr 2014 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 395,000 |
| 17 Apr 2014 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 226,300 |
| 16 Apr 2014 | MYR | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,382,300 |
| 15 Apr 2014 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 285,600 |
| 14 Apr 2014 | MYR | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 406,200 |
| 11 Apr 2014 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 391,500 |
| 10 Apr 2014 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 263,200 |
| 9 Apr 2014 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 412,000 |
| 8 Apr 2014 | MYR | 1.03 | 1.11 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 972,600 |
| 7 Apr 2014 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 284,200 |
| 4 Apr 2014 | MYR | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 617,500 |
| 3 Apr 2014 | MYR | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,113,000 |
| 2 Apr 2014 | MYR | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | +0.025 (+2.54%) | 1,131,500 |
| 1 Apr 2014 | MYR | 1 | 1 | 0.975 | 0.985 | 0.985 | -0.015 (-1.50%) | 232,400 |
| 31 Mar 2014 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 285,700 |
| 28 Mar 2014 | MYR | 1.01 | 1.03 | 0.995 | 1.01 | 1.01 | +0.01 (+1%) | 562,000 |
| 27 Mar 2014 | MYR | 0.95 | 1.03 | 0.95 | 1 | 1 | +0.045 (+4.71%) | 2,461,800 |
| 26 Mar 2014 | MYR | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0.0 (0.0%) | 0 |
| 25 Mar 2014 | MYR | 0.945 | 0.955 | 0.945 | 0.955 | 0.955 | +0.01 (+1.06%) | 33,000 |
| 24 Mar 2014 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 257,700 |
| 21 Mar 2014 | MYR | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.04 (+4.44%) | 88,200 |
| 20 Mar 2014 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 6,000 |
| 19 Mar 2014 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 3,000 |
| 18 Mar 2014 | MYR | 0.925 | 0.93 | 0.925 | 0.93 | 0.93 | +0.01 (+1.09%) | 54,000 |
| 17 Mar 2014 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 3,000 |
| 14 Mar 2014 | MYR | 0.915 | 0.92 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 25,000 |
| 13 Mar 2014 | MYR | 0.92 | 0.93 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 25,000 |
| 12 Mar 2014 | MYR | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 15,000 |
